天馬(7958)の株価時系列情報
天馬(7958)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,640 | 1,737 | 1,585 | 1,647 | 335,500 |
| 2013/12/27 | 1,485 | 1,602 | 1,485 | 1,561 | 232,300 |
| 2013/12/26 | 1,444 | 1,467 | 1,435 | 1,464 | 46,400 |
| 2013/12/25 | 1,436 | 1,477 | 1,406 | 1,426 | 106,400 |
| 2013/12/24 | 1,477 | 1,485 | 1,422 | 1,436 | 98,900 |
| 2013/12/20 | 1,404 | 1,469 | 1,404 | 1,467 | 118,300 |
| 2013/12/19 | 1,438 | 1,438 | 1,393 | 1,402 | 73,400 |
| 2013/12/18 | 1,364 | 1,435 | 1,364 | 1,425 | 120,700 |
| 2013/12/17 | 1,398 | 1,425 | 1,343 | 1,362 | 93,000 |
| 2013/12/16 | 1,435 | 1,457 | 1,398 | 1,404 | 60,400 |
| 2013/12/13 | 1,390 | 1,470 | 1,385 | 1,434 | 191,300 |
| 2013/12/12 | 1,357 | 1,387 | 1,344 | 1,380 | 72,000 |
| 2013/12/11 | 1,360 | 1,379 | 1,350 | 1,373 | 63,000 |
| 2013/12/10 | 1,339 | 1,360 | 1,339 | 1,354 | 47,500 |
| 2013/12/09 | 1,323 | 1,348 | 1,323 | 1,345 | 46,700 |
| 2013/12/06 | 1,288 | 1,314 | 1,286 | 1,311 | 56,600 |
| 2013/12/05 | 1,290 | 1,304 | 1,289 | 1,297 | 42,200 |
| 2013/12/04 | 1,290 | 1,301 | 1,281 | 1,281 | 34,000 |
| 2013/12/03 | 1,306 | 1,308 | 1,290 | 1,295 | 28,600 |
| 2013/12/02 | 1,316 | 1,319 | 1,296 | 1,296 | 49,900 |
| 2013/11/29 | 1,290 | 1,301 | 1,283 | 1,297 | 45,000 |
| 2013/11/28 | 1,300 | 1,313 | 1,291 | 1,295 | 40,100 |
| 2013/11/27 | 1,318 | 1,318 | 1,284 | 1,292 | 31,600 |
| 2013/11/26 | 1,292 | 1,315 | 1,288 | 1,315 | 49,800 |
| 2013/11/25 | 1,299 | 1,314 | 1,280 | 1,306 | 58,800 |
| 2013/11/22 | 1,322 | 1,331 | 1,306 | 1,310 | 36,200 |
| 2013/11/21 | 1,311 | 1,325 | 1,306 | 1,324 | 28,300 |
| 2013/11/20 | 1,312 | 1,336 | 1,291 | 1,311 | 81,900 |
| 2013/11/19 | 1,288 | 1,304 | 1,287 | 1,296 | 27,900 |
| 2013/11/18 | 1,306 | 1,312 | 1,288 | 1,309 | 66,100 |
| 2013/11/15 | 1,311 | 1,311 | 1,280 | 1,295 | 54,800 |
| 2013/11/14 | 1,309 | 1,313 | 1,291 | 1,298 | 32,000 |
| 2013/11/13 | 1,312 | 1,312 | 1,271 | 1,299 | 40,300 |
| 2013/11/12 | 1,283 | 1,305 | 1,267 | 1,304 | 20,700 |
| 2013/11/11 | 1,310 | 1,312 | 1,270 | 1,283 | 30,400 |
| 2013/11/08 | 1,269 | 1,293 | 1,265 | 1,282 | 29,100 |
| 2013/11/07 | 1,294 | 1,294 | 1,264 | 1,269 | 9,900 |
| 2013/11/06 | 1,256 | 1,284 | 1,256 | 1,276 | 8,700 |
| 2013/11/05 | 1,271 | 1,293 | 1,250 | 1,257 | 21,900 |
| 2013/11/01 | 1,270 | 1,293 | 1,264 | 1,276 | 18,600 |
| 2013/10/31 | 1,297 | 1,300 | 1,267 | 1,270 | 19,600 |
| 2013/10/30 | 1,285 | 1,300 | 1,285 | 1,297 | 27,400 |
| 2013/10/29 | 1,290 | 1,292 | 1,271 | 1,277 | 17,600 |
| 2013/10/28 | 1,253 | 1,289 | 1,253 | 1,289 | 16,200 |
| 2013/10/25 | 1,296 | 1,296 | 1,251 | 1,257 | 80,100 |
| 2013/10/24 | 1,281 | 1,304 | 1,280 | 1,302 | 13,900 |
| 2013/10/23 | 1,300 | 1,314 | 1,290 | 1,290 | 24,200 |
| 2013/10/22 | 1,299 | 1,313 | 1,298 | 1,303 | 20,600 |
| 2013/10/21 | 1,291 | 1,300 | 1,290 | 1,298 | 13,800 |
| 2013/10/18 | 1,292 | 1,293 | 1,280 | 1,283 | 10,400 |
| 2013/10/17 | 1,259 | 1,292 | 1,259 | 1,292 | 33,200 |
| 2013/10/16 | 1,259 | 1,267 | 1,247 | 1,259 | 10,700 |
| 2013/10/15 | 1,277 | 1,278 | 1,241 | 1,256 | 41,900 |
| 2013/10/11 | 1,215 | 1,278 | 1,215 | 1,276 | 85,500 |
| 2013/10/10 | 1,180 | 1,216 | 1,157 | 1,199 | 93,100 |
| 2013/10/09 | 1,168 | 1,200 | 1,157 | 1,180 | 67,100 |
| 2013/10/08 | 1,150 | 1,201 | 1,112 | 1,187 | 97,800 |
| 2013/10/07 | 1,206 | 1,206 | 1,150 | 1,154 | 70,300 |
| 2013/10/04 | 1,247 | 1,247 | 1,190 | 1,209 | 73,200 |
| 2013/10/03 | 1,249 | 1,268 | 1,229 | 1,254 | 91,500 |
| 2013/10/02 | 1,275 | 1,283 | 1,236 | 1,259 | 85,200 |
| 2013/10/01 | 1,338 | 1,339 | 1,273 | 1,273 | 66,200 |
| 2013/09/30 | 1,366 | 1,367 | 1,329 | 1,337 | 24,300 |
| 2013/09/27 | 1,371 | 1,374 | 1,341 | 1,370 | 10,200 |
| 2013/09/26 | 1,343 | 1,378 | 1,318 | 1,370 | 33,800 |
| 2013/09/25 | 1,350 | 1,356 | 1,337 | 1,349 | 23,800 |
| 2013/09/24 | 1,345 | 1,350 | 1,329 | 1,347 | 44,600 |
| 2013/09/20 | 1,325 | 1,349 | 1,325 | 1,348 | 17,400 |
| 2013/09/19 | 1,332 | 1,338 | 1,315 | 1,337 | 38,000 |
| 2013/09/18 | 1,330 | 1,337 | 1,320 | 1,332 | 15,400 |
| 2013/09/17 | 1,344 | 1,344 | 1,302 | 1,316 | 32,600 |
| 2013/09/13 | 1,330 | 1,349 | 1,330 | 1,345 | 44,000 |
| 2013/09/12 | 1,338 | 1,345 | 1,325 | 1,345 | 17,600 |
| 2013/09/11 | 1,348 | 1,348 | 1,323 | 1,338 | 17,300 |
| 2013/09/10 | 1,342 | 1,346 | 1,332 | 1,344 | 15,300 |
| 2013/09/09 | 1,330 | 1,340 | 1,325 | 1,332 | 16,600 |
| 2013/09/06 | 1,341 | 1,341 | 1,310 | 1,321 | 13,200 |
| 2013/09/05 | 1,329 | 1,342 | 1,323 | 1,341 | 20,200 |
| 2013/09/04 | 1,318 | 1,329 | 1,315 | 1,329 | 23,500 |
| 2013/09/03 | 1,299 | 1,320 | 1,299 | 1,320 | 27,700 |
| 2013/09/02 | 1,260 | 1,290 | 1,260 | 1,285 | 18,700 |
| 2013/08/30 | 1,285 | 1,297 | 1,241 | 1,259 | 33,200 |
| 2013/08/29 | 1,280 | 1,300 | 1,257 | 1,286 | 21,200 |
| 2013/08/28 | 1,269 | 1,280 | 1,256 | 1,277 | 29,000 |
| 2013/08/27 | 1,275 | 1,280 | 1,256 | 1,275 | 15,400 |
| 2013/08/26 | 1,280 | 1,305 | 1,271 | 1,275 | 29,500 |
| 2013/08/23 | 1,287 | 1,306 | 1,260 | 1,274 | 57,300 |
| 2013/08/22 | 1,248 | 1,280 | 1,237 | 1,279 | 61,800 |
| 2013/08/21 | 1,251 | 1,257 | 1,229 | 1,242 | 31,100 |
| 2013/08/20 | 1,264 | 1,276 | 1,244 | 1,251 | 28,100 |
| 2013/08/19 | 1,271 | 1,278 | 1,264 | 1,271 | 28,400 |
| 2013/08/16 | 1,268 | 1,279 | 1,249 | 1,271 | 18,000 |
| 2013/08/15 | 1,294 | 1,294 | 1,275 | 1,281 | 26,100 |
| 2013/08/14 | 1,295 | 1,297 | 1,268 | 1,296 | 36,000 |
| 2013/08/13 | 1,250 | 1,289 | 1,250 | 1,289 | 37,300 |
| 2013/08/12 | 1,206 | 1,273 | 1,198 | 1,248 | 34,000 |
| 2013/08/09 | 1,228 | 1,228 | 1,204 | 1,213 | 28,900 |
| 2013/08/08 | 1,238 | 1,250 | 1,212 | 1,212 | 11,400 |
| 2013/08/07 | 1,241 | 1,256 | 1,236 | 1,250 | 27,700 |
| 2013/08/06 | 1,258 | 1,270 | 1,250 | 1,264 | 18,900 |
| 2013/08/05 | 1,268 | 1,268 | 1,255 | 1,258 | 26,500 |
| 2013/08/02 | 1,282 | 1,287 | 1,250 | 1,262 | 39,800 |
| 2013/08/01 | 1,255 | 1,274 | 1,244 | 1,268 | 47,600 |
| 2013/07/31 | 1,265 | 1,278 | 1,236 | 1,261 | 44,700 |
| 2013/07/30 | 1,257 | 1,289 | 1,235 | 1,278 | 63,900 |
| 2013/07/29 | 1,280 | 1,290 | 1,270 | 1,270 | 24,200 |
| 2013/07/26 | 1,295 | 1,312 | 1,280 | 1,291 | 35,000 |
| 2013/07/25 | 1,307 | 1,320 | 1,299 | 1,300 | 20,600 |
| 2013/07/24 | 1,307 | 1,310 | 1,297 | 1,305 | 21,900 |
| 2013/07/23 | 1,303 | 1,310 | 1,290 | 1,299 | 31,000 |
| 2013/07/22 | 1,300 | 1,309 | 1,286 | 1,299 | 26,700 |
| 2013/07/19 | 1,294 | 1,308 | 1,284 | 1,299 | 76,200 |
| 2013/07/18 | 1,290 | 1,300 | 1,257 | 1,269 | 56,500 |
| 2013/07/17 | 1,315 | 1,315 | 1,290 | 1,295 | 43,300 |
| 2013/07/16 | 1,313 | 1,325 | 1,303 | 1,315 | 36,800 |
| 2013/07/12 | 1,319 | 1,321 | 1,287 | 1,300 | 29,800 |
| 2013/07/11 | 1,235 | 1,314 | 1,235 | 1,300 | 68,500 |
| 2013/07/10 | 1,238 | 1,284 | 1,232 | 1,258 | 47,600 |
| 2013/07/09 | 1,230 | 1,243 | 1,202 | 1,229 | 21,200 |
| 2013/07/08 | 1,235 | 1,258 | 1,200 | 1,200 | 29,500 |
| 2013/07/05 | 1,223 | 1,230 | 1,209 | 1,230 | 23,900 |
| 2013/07/04 | 1,219 | 1,219 | 1,200 | 1,209 | 29,200 |
| 2013/07/03 | 1,210 | 1,228 | 1,201 | 1,219 | 19,100 |
| 2013/07/02 | 1,203 | 1,210 | 1,186 | 1,209 | 33,000 |
| 2013/07/01 | 1,185 | 1,195 | 1,178 | 1,192 | 20,100 |
| 2013/06/28 | 1,155 | 1,164 | 1,135 | 1,164 | 43,100 |
| 2013/06/27 | 1,149 | 1,155 | 1,115 | 1,139 | 18,500 |
| 2013/06/26 | 1,162 | 1,169 | 1,136 | 1,138 | 15,500 |
| 2013/06/25 | 1,161 | 1,179 | 1,100 | 1,151 | 51,000 |
| 2013/06/24 | 1,184 | 1,199 | 1,165 | 1,179 | 16,400 |
| 2013/06/21 | 1,150 | 1,167 | 1,142 | 1,160 | 17,400 |
| 2013/06/20 | 1,180 | 1,199 | 1,169 | 1,183 | 15,600 |
| 2013/06/19 | 1,187 | 1,198 | 1,180 | 1,197 | 21,500 |
| 2013/06/18 | 1,176 | 1,187 | 1,152 | 1,169 | 14,100 |
| 2013/06/17 | 1,140 | 1,179 | 1,135 | 1,174 | 29,300 |
| 2013/06/14 | 1,159 | 1,167 | 1,122 | 1,141 | 83,500 |
| 2013/06/13 | 1,112 | 1,144 | 1,091 | 1,118 | 29,700 |
| 2013/06/12 | 1,145 | 1,157 | 1,117 | 1,136 | 41,400 |
| 2013/06/11 | 1,196 | 1,216 | 1,170 | 1,181 | 54,400 |
| 2013/06/10 | 1,146 | 1,219 | 1,146 | 1,211 | 51,700 |
| 2013/06/07 | 1,098 | 1,113 | 1,063 | 1,102 | 35,100 |
| 2013/06/06 | 1,170 | 1,190 | 1,110 | 1,113 | 57,800 |
| 2013/06/05 | 1,200 | 1,225 | 1,165 | 1,165 | 35,800 |
| 2013/06/04 | 1,169 | 1,207 | 1,143 | 1,195 | 63,400 |
| 2013/06/03 | 1,220 | 1,220 | 1,185 | 1,185 | 36,000 |
| 2013/05/31 | 1,218 | 1,245 | 1,217 | 1,241 | 39,800 |
| 2013/05/30 | 1,210 | 1,247 | 1,198 | 1,206 | 67,900 |
| 2013/05/29 | 1,214 | 1,228 | 1,195 | 1,211 | 40,500 |
| 2013/05/28 | 1,210 | 1,212 | 1,138 | 1,184 | 53,300 |
| 2013/05/27 | 1,260 | 1,262 | 1,211 | 1,218 | 53,700 |
| 2013/05/24 | 1,212 | 1,309 | 1,206 | 1,290 | 97,700 |
| 2013/05/23 | 1,344 | 1,360 | 1,205 | 1,234 | 77,800 |
| 2013/05/22 | 1,313 | 1,361 | 1,313 | 1,353 | 39,200 |
| 2013/05/21 | 1,364 | 1,366 | 1,349 | 1,359 | 34,500 |
| 2013/05/20 | 1,373 | 1,374 | 1,347 | 1,361 | 54,400 |
| 2013/05/17 | 1,288 | 1,321 | 1,267 | 1,315 | 33,400 |
| 2013/05/16 | 1,277 | 1,298 | 1,250 | 1,282 | 67,700 |
| 2013/05/15 | 1,335 | 1,350 | 1,268 | 1,275 | 50,000 |
| 2013/05/14 | 1,351 | 1,354 | 1,323 | 1,324 | 39,200 |
| 2013/05/13 | 1,330 | 1,375 | 1,310 | 1,338 | 77,500 |
| 2013/05/10 | 1,331 | 1,339 | 1,302 | 1,308 | 36,100 |
| 2013/05/09 | 1,336 | 1,348 | 1,275 | 1,291 | 38,500 |
| 2013/05/08 | 1,300 | 1,350 | 1,300 | 1,325 | 69,000 |
| 2013/05/07 | 1,276 | 1,293 | 1,272 | 1,290 | 39,300 |
| 2013/05/02 | 1,244 | 1,263 | 1,233 | 1,246 | 23,800 |
| 2013/05/01 | 1,252 | 1,264 | 1,239 | 1,244 | 37,500 |
| 2013/04/30 | 1,254 | 1,277 | 1,254 | 1,266 | 32,700 |
| 2013/04/26 | 1,285 | 1,285 | 1,234 | 1,240 | 54,300 |
| 2013/04/25 | 1,290 | 1,293 | 1,253 | 1,255 | 39,600 |
| 2013/04/24 | 1,270 | 1,276 | 1,240 | 1,274 | 60,100 |
| 2013/04/23 | 1,254 | 1,271 | 1,232 | 1,251 | 88,800 |
| 2013/04/22 | 1,274 | 1,290 | 1,260 | 1,266 | 70,500 |
| 2013/04/19 | 1,279 | 1,292 | 1,241 | 1,244 | 84,200 |
| 2013/04/18 | 1,299 | 1,341 | 1,265 | 1,278 | 143,200 |
| 2013/04/17 | 1,285 | 1,379 | 1,261 | 1,318 | 201,300 |
| 2013/04/16 | 1,175 | 1,215 | 1,156 | 1,195 | 76,100 |
| 2013/04/15 | 1,210 | 1,210 | 1,183 | 1,193 | 29,200 |
| 2013/04/12 | 1,180 | 1,200 | 1,180 | 1,197 | 34,100 |
| 2013/04/11 | 1,163 | 1,189 | 1,163 | 1,185 | 38,100 |
| 2013/04/10 | 1,145 | 1,160 | 1,135 | 1,153 | 28,400 |
| 2013/04/09 | 1,162 | 1,162 | 1,151 | 1,156 | 24,200 |
| 2013/04/08 | 1,131 | 1,160 | 1,117 | 1,142 | 51,600 |
| 2013/04/05 | 1,107 | 1,146 | 1,100 | 1,120 | 102,500 |
| 2013/04/04 | 1,073 | 1,103 | 1,061 | 1,099 | 58,600 |
| 2013/04/03 | 1,084 | 1,110 | 1,084 | 1,100 | 43,700 |
| 2013/04/02 | 1,080 | 1,105 | 1,072 | 1,095 | 85,800 |
| 2013/04/01 | 1,112 | 1,120 | 1,110 | 1,114 | 98,600 |
| 2013/03/29 | 1,117 | 1,122 | 1,108 | 1,119 | 42,400 |
| 2013/03/28 | 1,118 | 1,134 | 1,109 | 1,124 | 35,400 |
| 2013/03/27 | 1,100 | 1,122 | 1,100 | 1,118 | 90,500 |
| 2013/03/26 | 1,106 | 1,125 | 1,106 | 1,122 | 124,100 |
| 2013/03/25 | 1,126 | 1,132 | 1,110 | 1,115 | 67,000 |
| 2013/03/22 | 1,100 | 1,132 | 1,100 | 1,112 | 80,700 |
| 2013/03/21 | 1,160 | 1,165 | 1,142 | 1,143 | 47,700 |
| 2013/03/19 | 1,142 | 1,161 | 1,140 | 1,151 | 69,100 |
| 2013/03/18 | 1,100 | 1,132 | 1,095 | 1,128 | 58,600 |
| 2013/03/15 | 1,060 | 1,121 | 1,060 | 1,111 | 134,500 |
| 2013/03/14 | 1,011 | 1,043 | 1,010 | 1,041 | 68,100 |
| 2013/03/13 | 1,027 | 1,029 | 1,010 | 1,010 | 33,400 |
| 2013/03/12 | 1,041 | 1,046 | 1,022 | 1,029 | 32,300 |
| 2013/03/11 | 1,037 | 1,040 | 1,021 | 1,038 | 62,700 |
| 2013/03/08 | 1,029 | 1,040 | 1,023 | 1,032 | 79,500 |
| 2013/03/07 | 1,045 | 1,046 | 1,028 | 1,029 | 26,700 |
| 2013/03/06 | 1,050 | 1,057 | 1,034 | 1,045 | 31,500 |
| 2013/03/05 | 1,050 | 1,060 | 1,042 | 1,048 | 31,900 |
| 2013/03/04 | 1,043 | 1,061 | 1,032 | 1,032 | 46,100 |
| 2013/03/01 | 1,050 | 1,061 | 1,038 | 1,042 | 59,800 |
| 2013/02/28 | 1,004 | 1,068 | 1,004 | 1,068 | 49,600 |
| 2013/02/27 | 1,002 | 1,004 | 990 | 994 | 26,600 |
| 2013/02/26 | 1,014 | 1,035 | 995 | 1,010 | 37,900 |
| 2013/02/25 | 1,032 | 1,040 | 1,019 | 1,026 | 41,000 |
| 2013/02/22 | 990 | 1,010 | 990 | 1,002 | 44,200 |
| 2013/02/21 | 998 | 1,026 | 985 | 992 | 55,300 |
| 2013/02/20 | 957 | 985 | 956 | 984 | 76,900 |
| 2013/02/19 | 954 | 961 | 943 | 946 | 27,300 |
| 2013/02/18 | 946 | 960 | 940 | 954 | 32,400 |
| 2013/02/15 | 940 | 940 | 931 | 937 | 28,500 |
| 2013/02/14 | 955 | 955 | 942 | 948 | 21,900 |
| 2013/02/13 | 944 | 958 | 944 | 955 | 38,000 |
| 2013/02/12 | 965 | 965 | 943 | 944 | 85,200 |
| 2013/02/08 | 941 | 941 | 931 | 935 | 33,300 |
| 2013/02/07 | 941 | 941 | 932 | 938 | 44,000 |
| 2013/02/06 | 946 | 948 | 940 | 941 | 30,100 |
| 2013/02/05 | 942 | 945 | 933 | 933 | 19,000 |
| 2013/02/04 | 940 | 958 | 940 | 942 | 29,200 |
| 2013/02/01 | 943 | 945 | 932 | 933 | 35,000 |
| 2013/01/31 | 948 | 948 | 933 | 942 | 23,700 |
| 2013/01/30 | 942 | 947 | 940 | 942 | 14,400 |
| 2013/01/29 | 937 | 953 | 932 | 933 | 25,700 |
| 2013/01/28 | 944 | 956 | 937 | 939 | 34,300 |
| 2013/01/25 | 935 | 966 | 926 | 935 | 68,600 |
| 2013/01/24 | 923 | 937 | 923 | 934 | 15,300 |
| 2013/01/23 | 941 | 950 | 923 | 931 | 13,400 |
| 2013/01/22 | 958 | 965 | 941 | 953 | 12,100 |
| 2013/01/21 | 957 | 964 | 955 | 962 | 17,700 |
| 2013/01/18 | 950 | 960 | 950 | 956 | 34,200 |
| 2013/01/17 | 947 | 955 | 935 | 951 | 21,700 |
| 2013/01/16 | 950 | 951 | 934 | 947 | 30,300 |
| 2013/01/15 | 943 | 954 | 943 | 952 | 28,700 |
| 2013/01/11 | 944 | 946 | 923 | 931 | 31,800 |
| 2013/01/10 | 940 | 947 | 940 | 943 | 25,700 |
| 2013/01/09 | 903 | 939 | 898 | 934 | 44,900 |
| 2013/01/08 | 910 | 915 | 898 | 902 | 42,800 |
| 2013/01/07 | 936 | 955 | 917 | 921 | 55,800 |
| 2013/01/04 | 928 | 949 | 913 | 932 | 26,600 |